e-Kiosk S.A. (WSE:EKS)
Poland · Delayed Price · Currency is PLN 1.020
+0.040 (4.08%)
At close: Sep 15, 2025
e-Kiosk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 50 |
| Sep 12, 2025 | 0.98 | 1.05 | 0.98 | 0.98 | 0.98 | -1.01% | 50 |
| Sep 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 100 |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 700 |
| Sep 1, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -10.71% | 1,279 |
| Aug 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 30 |
| Aug 25, 2025 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 0.91% | 101 |
| Aug 14, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 10.00% | 1,000 |
| Aug 12, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -11.50% | 700 |
| Aug 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Aug 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Aug 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Aug 5, 2025 | 1.00 | 1.13 | 1.00 | 1.13 | 1.13 | 20.21% | 1,995 |
| Aug 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 20 |
| Aug 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 20 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 20 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 89 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 31 |
| Jul 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 100 |
| Jul 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 11 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 10 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 12 |
| Jun 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10 |
| Jun 27, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 10 |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 1 |
| Jun 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 10 |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Jun 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Jun 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,970 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,910 |
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Jun 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Jun 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Jun 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Jun 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,010 |
| May 28, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 400 |
| May 22, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -5.45% | 110 |
| May 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 100 |
| May 15, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -8.77% | 869 |
| May 9, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 401 |
| May 2, 2025 | 1.08 | 1.10 | 1.01 | 1.10 | 1.10 | 1.85% | 25,544 |
| Apr 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10 |
| Apr 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 10 |
| Apr 23, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 9.00% | 1,000 |
| Apr 14, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -7.41% | 530 |
| Apr 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 10 |
| Apr 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |